Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2012 | 5.347 | 5.417 | 5.184 | 5.292 | 48,276,204 | +0.07(+1.34%) |
Jan 30, 2012 | 5.090 | 5.277 | 5.013 | 5.222 | 14,351,744 | -0.01(-0.15%) |
Jan 27, 2012 | 5.152 | 5.300 | 5.145 | 5.230 | 20,579,664 | -0.04(-0.74%) |
Jan 26, 2012 | 5.207 | 5.355 | 5.207 | 5.269 | 38,787,336 | +0.15(+2.88%) |
Jan 25, 2012 | 4.888 | 5.152 | 4.888 | 5.121 | 12,699,868 | +0.16(+3.13%) |
Jan 24, 2012 | 4.958 | 4.981 | 4.842 | 4.966 | 10,040,084 | -0.02(-0.31%) |
Jan 23, 2012 | 4.943 | 5.098 | 4.888 | 4.981 | 15,924,380 | -0.02(-0.31%) |
Jan 20, 2012 | 4.981 | 5.044 | 4.842 | 4.997 | 19,507,388 | -0.01(-0.16%) |
Jan 19, 2012 | 4.888 | 5.106 | 4.842 | 5.005 | 34,297,700 | +0.19(+4.04%) |
Jan 18, 2012 | 4.507 | 4.826 | 4.461 | 4.811 | 29,466,550 | +0.36(+8.03%) |
Jan 17, 2012 | 4.601 | 4.608 | 4.422 | 4.453 | 16,791,670 | +0.07(+1.60%) |
Jan 13, 2012 | 4.375 | 4.461 | 4.274 | 4.383 | 16,720,619 | -0.10(-2.25%) |
Jan 12, 2012 | 4.399 | 4.539 | 4.368 | 4.484 | 25,801,506 | +0.13(+3.04%) |
Jan 11, 2012 | 4.158 | 4.414 | 4.158 | 4.352 | 19,955,670 | +0.16(+3.70%) |
Jan 10, 2012 | 4.305 | 4.321 | 4.181 | 4.197 | 10,784,708 | +0.05(+1.12%) |
Jan 09, 2012 | 4.228 | 4.267 | 4.119 | 4.150 | 16,290,936 | -0.07(-1.66%) |
Jan 06, 2012 | 4.360 | 4.399 | 4.165 | 4.220 | 30,091,804 | -0.11(-2.51%) |
Jan 05, 2012 | 4.375 | 4.391 | 4.290 | 4.329 | 24,693,674 | -0.09(-1.94%) |
Jan 04, 2012 | 4.352 | 4.445 | 4.267 | 4.414 | 30,899,670 | +0.23(+5.38%) |
Dec 30, 2011 | 4.220 | 4.220 | 4.096 | 4.189 | 6,587,896 | +0.00(+0.00%) |
Dec 29, 2011 | 4.096 | 4.235 | 4.041 | 4.189 | 10,179,054 | +0.10(+2.47%) |
Dec 28, 2011 | 4.150 | 4.158 | 4.041 | 4.088 | 7,023,986 | -0.05(-1.31%) |
Dec 27, 2011 | 4.111 | 4.290 | 4.111 | 4.142 | 6,846,822 | -0.09(-2.02%) |
Dec 23, 2011 | 4.298 | 4.360 | 4.173 | 4.228 | 13,265,349 | +0.27(+6.88%) |
Dec 21, 2011 | 3.963 | 3.987 | 3.855 | 3.956 | 8,623,524 | -0.02(-0.39%) |
Dec 20, 2011 | 3.839 | 3.979 | 3.824 | 3.971 | 14,458,433 | +0.28(+7.58%) |
Dec 19, 2011 | 3.909 | 3.909 | 3.676 | 3.691 | 12,407,579 | -0.22(-5.57%) |
Dec 16, 2011 | 3.746 | 3.909 | 3.699 | 3.909 | 19,580,166 | +0.24(+6.57%) |
Dec 15, 2011 | 3.730 | 3.823 | 3.645 | 3.668 | 12,407,448 | +0.05(+1.29%) |
Dec 14, 2011 | 3.629 | 3.723 | 3.567 | 3.622 | 14,003,579 | -0.05(-1.48%) |
Dec 13, 2011 | 3.769 | 3.878 | 3.637 | 3.676 | 9,414,559 | -0.02(-0.42%) |
Dec 12, 2011 | 3.855 | 3.893 | 3.575 | 3.691 | 21,472,872 | -0.25(-6.31%) |
Dec 09, 2011 | 3.691 | 3.987 | 3.691 | 3.940 | 11,476,922 | +0.24(+6.51%) |
Dec 08, 2011 | 3.893 | 3.917 | 3.629 | 3.699 | 16,637,162 | -0.26(-6.48%) |
Dec 07, 2011 | 3.831 | 3.963 | 3.800 | 3.956 | 9,851,542 | +0.07(+1.80%) |
Dec 06, 2011 | 3.886 | 3.956 | 3.785 | 3.886 | 11,213,144 | -0.04(-0.99%) |
Dec 05, 2011 | 3.777 | 3.948 | 3.777 | 3.925 | 18,721,072 | +0.21(+5.65%) |
Dec 02, 2011 | 3.738 | 3.777 | 3.676 | 3.715 | 10,347,821 | +0.05(+1.27%) |
Dec 01, 2011 | 3.567 | 3.707 | 3.497 | 3.668 | 16,499,137 | +0.05(+1.29%) |
Nov 30, 2011 | 3.614 | 3.715 | 3.540 | 3.622 | 20,900,512 | +0.26(+7.87%) |
Nov 29, 2011 | 3.194 | 3.497 | 3.147 | 3.357 | 23,808,560 | +0.16(+4.85%) |
Nov 28, 2011 | 2.930 | 3.280 | 2.907 | 3.202 | 22,180,446 | +0.50(+18.39%) |
Nov 25, 2011 | 2.922 | 2.969 | 2.673 | 2.704 | 12,265,213 | -0.22(-7.45%) |
Nov 23, 2011 | 3.147 | 3.171 | 2.903 | 2.922 | 14,538,849 | -0.27(-8.52%) |
Nov 22, 2011 | 3.233 | 3.272 | 3.116 | 3.194 | 8,204,978 | +0.08(+2.49%) |
Nov 21, 2011 | 3.202 | 3.272 | 3.054 | 3.116 | 11,963,633 | -0.20(-6.09%) |
Nov 18, 2011 | 3.419 | 3.447 | 3.311 | 3.318 | 12,732,085 | -0.08(-2.29%) |
Nov 17, 2011 | 3.520 | 3.575 | 3.365 | 3.396 | 14,494,604 | -0.11(-3.10%) |
Nov 16, 2011 | 3.528 | 3.637 | 3.474 | 3.505 | 9,898,235 | -0.10(-2.80%) |
Nov 15, 2011 | 3.489 | 3.622 | 3.451 | 3.606 | 7,921,668 | +0.09(+2.43%) |
Nov 14, 2011 | 3.575 | 3.598 | 3.489 | 3.520 | 5,448,878 | -0.08(-2.16%) |
Nov 11, 2011 | 3.653 | 3.668 | 3.474 | 3.598 | 12,633,545 | +0.18(+5.23%) |
Nov 10, 2011 | 3.497 | 3.552 | 3.373 | 3.419 | 9,283,327 | +0.05(+1.38%) |
Nov 09, 2011 | 3.645 | 3.684 | 3.365 | 3.373 | 18,899,642 | -0.39(-10.33%) |
Nov 08, 2011 | 3.746 | 3.831 | 3.699 | 3.761 | 15,791,445 | +0.08(+2.11%) |
Nov 07, 2011 | 3.707 | 3.785 | 3.583 | 3.684 | 17,591,616 | +0.05(+1.28%) |
Nov 04, 2011 | 3.513 | 3.754 | 3.435 | 3.637 | 31,946,898 | +0.15(+4.23%) |
Nov 03, 2011 | 3.482 | 3.505 | 3.295 | 3.489 | 19,706,320 | +0.21(+6.40%) |
Nov 02, 2011 | 3.202 | 3.396 | 3.163 | 3.280 | 8,421,086 | +0.15(+4.71%) |